BCPL Railway Infrastructure Limited (NSE:BCPL)
India · Delayed Price · Currency is INR 74.85
-0.35 (-0.47%)
At close: May 22, 2026
NSE:BCPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 75.20 | 77.00 | 74.20 | 74.85 | 74.85 | -0.47% | 24,075 |
| May 21, 2026 | 74.99 | 77.94 | 72.05 | 75.20 | 75.20 | 6.61% | 58,429 |
| May 20, 2026 | 70.99 | 71.80 | 68.88 | 70.54 | 70.54 | -2.65% | 34,478 |
| May 19, 2026 | 75.70 | 75.70 | 71.66 | 72.46 | 72.46 | -0.23% | 28,230 |
| May 18, 2026 | 78.14 | 79.50 | 70.20 | 72.63 | 72.63 | -5.68% | 55,731 |
| May 15, 2026 | 80.62 | 81.00 | 76.12 | 77.00 | 77.00 | -3.68% | 31,115 |
| May 14, 2026 | 79.83 | 82.44 | 78.21 | 79.94 | 79.94 | 0.14% | 44,455 |
| May 13, 2026 | 78.61 | 80.35 | 78.60 | 79.83 | 79.83 | -0.87% | 26,762 |
| May 12, 2026 | 80.31 | 86.20 | 79.00 | 80.53 | 80.53 | 0.27% | 61,712 |
| May 11, 2026 | 81.97 | 83.11 | 79.00 | 80.31 | 80.31 | -2.18% | 38,651 |
| May 8, 2026 | 84.21 | 86.50 | 81.10 | 82.10 | 82.10 | -2.13% | 86,081 |
| May 7, 2026 | 81.79 | 84.60 | 80.05 | 83.89 | 83.89 | 4.07% | 56,679 |
| May 6, 2026 | 85.24 | 86.69 | 78.50 | 80.61 | 80.61 | -5.43% | 88,794 |
| May 5, 2026 | 91.98 | 91.98 | 84.20 | 85.24 | 85.24 | -4.78% | 103,114 |
| May 4, 2026 | 87.00 | 92.00 | 87.00 | 89.52 | 89.52 | 4.86% | 262,862 |
| Apr 30, 2026 | 78.98 | 88.90 | 78.50 | 85.37 | 85.37 | 13.69% | 535,988 |
| Apr 29, 2026 | 72.00 | 77.00 | 72.00 | 75.09 | 75.09 | 4.47% | 92,907 |
| Apr 28, 2026 | 71.94 | 72.50 | 70.03 | 71.88 | 71.88 | 1.20% | 54,652 |
| Apr 27, 2026 | 68.32 | 72.00 | 67.98 | 71.03 | 71.03 | 3.97% | 17,796 |
| Apr 24, 2026 | 68.50 | 70.50 | 66.21 | 68.32 | 68.32 | -1.97% | 12,489 |
| Apr 23, 2026 | 70.73 | 72.38 | 69.21 | 69.69 | 69.69 | -1.47% | 16,163 |
| Apr 22, 2026 | 72.99 | 73.99 | 69.21 | 70.73 | 70.73 | -1.52% | 19,145 |
| Apr 21, 2026 | 68.90 | 73.00 | 68.63 | 71.82 | 71.82 | 5.96% | 70,889 |
| Apr 20, 2026 | 67.73 | 68.00 | 66.85 | 67.78 | 67.78 | 0.09% | 12,921 |
| Apr 17, 2026 | 69.00 | 69.00 | 67.00 | 67.72 | 67.72 | -0.98% | 25,150 |
| Apr 16, 2026 | 68.90 | 69.00 | 67.00 | 68.39 | 68.39 | 1.50% | 23,219 |
| Apr 15, 2026 | 68.00 | 68.00 | 66.26 | 67.38 | 67.38 | 3.31% | 37,653 |
| Apr 13, 2026 | 66.64 | 66.75 | 63.01 | 65.22 | 65.22 | -2.13% | 28,557 |
| Apr 10, 2026 | 68.02 | 69.70 | 66.02 | 66.64 | 66.64 | -2.03% | 28,444 |
| Apr 9, 2026 | 70.80 | 70.80 | 67.80 | 68.02 | 68.02 | -0.53% | 14,565 |
| Apr 8, 2026 | 69.00 | 72.70 | 68.00 | 68.38 | 68.38 | 0.89% | 32,812 |
| Apr 7, 2026 | 65.95 | 74.45 | 65.58 | 67.78 | 67.78 | 0.82% | 43,886 |
| Apr 6, 2026 | 69.80 | 70.98 | 65.95 | 67.23 | 67.23 | 3.45% | 60,383 |
| Apr 2, 2026 | 67.62 | 67.93 | 63.99 | 64.99 | 64.99 | -3.88% | 32,798 |
| Apr 1, 2026 | 75.98 | 75.98 | 67.00 | 67.61 | 67.61 | -1.99% | 59,248 |
| Mar 30, 2026 | 77.99 | 77.99 | 65.34 | 68.98 | 68.98 | -4.57% | 145,091 |